Skip to main content

SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

29.78 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.06 24.11 24.05 24.06 16,819 +0.00(+0.00%)
May 27, 2010 24.11 24.11 24.01 24.06 52,156 +0.01(+0.03%)
May 26, 2010 24.08 24.09 24.03 24.05 47,229 -0.03(-0.13%)
May 25, 2010 24.06 24.12 24.05 24.08 76,370 +0.01(+0.03%)
May 24, 2010 24.08 24.09 24.06 24.07 122,610 -0.04(-0.15%)
May 21, 2010 24.13 24.13 24.08 24.11 30,244 +0.01(+0.05%)
May 20, 2010 24.10 24.14 24.09 24.10 88,514 -0.02(-0.10%)
May 19, 2010 24.14 24.14 24.11 24.12 1,292,796 -0.02(-0.10%)
May 18, 2010 24.14 24.14 24.09 24.14 25,640 +0.02(+0.09%)
May 17, 2010 24.14 24.14 24.08 24.12 19,432 +0.04(+0.15%)
May 14, 2010 24.09 24.12 24.08 24.09 84,892 -0.02(-0.07%)
May 13, 2010 24.10 24.10 24.07 24.10 38,629 +0.00(+0.00%)
May 12, 2010 24.14 24.14 24.06 24.10 213,638 -0.02(-0.07%)
May 11, 2010 24.11 24.12 24.09 24.12 109,958 -0.01(-0.03%)
May 10, 2010 24.11 24.14 24.10 24.13 245,556 +0.06(+0.23%)
May 07, 2010 24.10 24.14 24.07 24.07 80,193 -0.05(-0.20%)
May 06, 2010 24.14 24.18 24.08 24.12 114,540 +0.00(+0.00%)
May 05, 2010 24.12 24.13 24.10 24.12 100,932 -0.01(-0.03%)
May 04, 2010 24.17 24.17 24.12 24.13 87,011 -0.02(-0.07%)
May 03, 2010 24.18 24.18 24.14 24.14 51,011 -0.04(-0.16%)
Apr 30, 2010 24.21 24.21 24.15 24.18 229,136 -0.00(-0.01%)
Apr 29, 2010 24.19 24.19 24.16 24.18 147,951 +0.00(+0.00%)
Apr 28, 2010 24.18 24.19 24.14 24.18 372,044 +0.01(+0.03%)
Apr 27, 2010 24.16 24.18 24.16 24.18 64,509 +0.03(+0.13%)
Apr 26, 2010 24.18 24.18 24.13 24.14 112,024 -0.02(-0.07%)
Apr 23, 2010 24.15 24.17 24.13 24.16 34,453 -0.01(-0.03%)
Apr 22, 2010 24.19 24.20 24.15 24.17 82,401 -0.02(-0.07%)
Apr 21, 2010 24.20 24.20 24.16 24.18 73,249 +0.01(+0.03%)
Apr 20, 2010 24.20 24.20 24.15 24.18 44,849 -0.02(-0.07%)
Apr 19, 2010 24.23 24.23 24.18 24.19 18,772 -0.02(-0.07%)
Apr 16, 2010 24.18 24.21 24.15 24.21 36,709 +0.07(+0.28%)
Apr 15, 2010 24.17 24.18 24.14 24.14 38,627 -0.03(-0.11%)
Apr 14, 2010 24.17 24.18 24.13 24.17 133,576 +0.01(+0.03%)
Apr 13, 2010 24.15 24.16 24.13 24.16 21,102 +0.01(+0.03%)
Apr 12, 2010 24.12 24.15 24.10 24.15 45,830 +0.02(+0.10%)
Apr 09, 2010 24.12 24.13 24.09 24.13 135,096 +0.03(+0.13%)
Apr 08, 2010 24.12 24.14 24.10 24.10 62,386 -0.02(-0.07%)
Apr 07, 2010 24.10 24.13 24.09 24.11 39,883 +0.01(+0.03%)
Apr 06, 2010 24.12 24.12 24.06 24.10 65,638 +0.04(+0.17%)
Apr 05, 2010 24.11 24.11 24.06 24.06 43,457 -0.07(-0.30%)
Apr 01, 2010 24.16 24.14 24.14 24.14 186,692 -0.02(-0.07%)
Mar 31, 2010 24.15 24.17 24.13 24.15 29,572 +0.03(+0.13%)
Mar 30, 2010 24.17 24.17 24.11 24.12 103,080 -0.01(-0.03%)
Mar 29, 2010 24.14 24.15 24.12 24.13 95,341 -0.01(-0.03%)
Mar 26, 2010 24.10 24.14 24.10 24.14 124,975 +0.04(+0.17%)
Mar 25, 2010 24.10 24.13 24.10 24.10 49,396 -0.02(-0.10%)
Mar 24, 2010 24.15 24.15 24.10 24.12 62,183 -0.03(-0.13%)
Mar 23, 2010 24.15 24.15 24.12 24.15 28,668 +0.02(+0.10%)
Mar 22, 2010 24.17 24.17 24.13 24.13 31,613 -0.03(-0.13%)
Mar 19, 2010 24.18 24.18 24.14 24.16 43,717 +0.01(+0.03%)
Mar 18, 2010 24.18 24.18 24.12 24.15 40,118 -0.02(-0.07%)
Mar 17, 2010 24.13 24.17 24.13 24.17 66,843 +0.01(+0.03%)
Mar 16, 2010 24.14 24.16 24.11 24.16 46,867 +0.01(+0.03%)
Mar 15, 2010 24.14 24.15 24.12 24.15 51,395 +0.04(+0.17%)
Mar 12, 2010 24.14 24.14 24.11 24.11 56,338 -0.04(-0.17%)
Mar 11, 2010 24.16 24.16 24.13 24.15 14,047 +0.00(+0.00%)
Mar 10, 2010 24.14 24.18 24.14 24.15 1,112,545 +0.00(+0.00%)
Mar 09, 2010 24.14 24.16 24.13 24.15 11,817 +0.02(+0.07%)
Mar 08, 2010 24.12 24.14 24.09 24.14 28,653 +0.01(+0.03%)
Mar 05, 2010 24.11 24.13 24.11 24.13 21,199 +0.00(+0.00%)
Mar 04, 2010 24.14 24.14 24.11 24.13 7,856 -0.02(-0.07%)
Mar 03, 2010 24.16 24.16 24.14 24.14 23,400 -0.02(-0.10%)
Mar 02, 2010 24.21 24.21 24.15 24.17 57,594 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.